Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Henryschein Dental Company (NQ: HSIC )

68.60 -0.18 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2003 11.59 11.66 11.29 11.46 2,318,460 -0.08(-0.66%)
Jul 30, 2003 11.50 11.60 11.43 11.54 1,547,340 +0.03(+0.24%)
Jul 29, 2003 11.30 11.53 11.16 11.51 3,313,980 +0.21(+1.87%)
Jul 28, 2003 11.15 11.38 11.10 11.30 1,681,470 +0.17(+1.52%)
Jul 25, 2003 10.80 11.16 10.74 11.13 1,247,970 +0.31(+2.90%)
Jul 24, 2003 10.98 11.06 10.77 10.81 1,846,200 -0.12(-1.11%)
Jul 23, 2003 10.92 10.98 10.65 10.94 1,422,900 +0.02(+0.20%)
Jul 22, 2003 10.94 11.10 10.79 10.91 1,720,230 -0.04(-0.39%)
Jul 21, 2003 10.88 10.96 10.73 10.96 1,353,540 +0.06(+0.60%)
Jul 18, 2003 10.81 10.93 10.69 10.89 1,336,200 +0.13(+1.16%)
Jul 17, 2003 10.98 11.04 10.68 10.77 2,422,500 -0.24(-2.17%)
Jul 16, 2003 11.09 11.13 10.98 11.01 1,298,460 -0.07(-0.64%)
Jul 15, 2003 11.04 11.14 11.02 11.08 1,100,070 +0.08(+0.70%)
Jul 14, 2003 10.90 11.22 10.86 11.00 1,816,620 +0.11(+1.04%)
Jul 11, 2003 10.77 10.89 10.70 10.89 652,290 +0.11(+1.06%)
Jul 10, 2003 10.70 10.85 10.62 10.77 2,751,960 +0.09(+0.81%)
Jul 09, 2003 10.63 10.73 10.50 10.69 1,307,130 +0.07(+0.63%)
Jul 08, 2003 10.61 10.74 10.51 10.62 1,528,980 +0.00(+0.00%)
Jul 07, 2003 10.37 10.62 10.34 10.62 2,051,730 +0.23(+2.21%)
Jul 03, 2003 10.33 10.46 10.29 10.39 1,473,900 +0.06(+0.55%)
Jul 02, 2003 10.36 10.43 10.24 10.33 1,761,030 -0.07(-0.64%)
Jul 01, 2003 10.13 10.46 10.10 10.40 1,753,890 +0.10(+1.01%)
Jun 30, 2003 10.35 10.40 10.26 10.30 2,152,200 -0.06(-0.57%)
Jun 27, 2003 10.54 10.54 10.18 10.35 2,038,980 -0.18(-1.75%)
Jun 26, 2003 10.12 10.62 10.12 10.54 2,158,320 +0.33(+3.25%)
Jun 25, 2003 10.20 10.28 10.15 10.21 1,205,640 +0.03(+0.25%)
Jun 24, 2003 10.17 10.29 10.11 10.18 1,276,020 +0.01(+0.14%)
Jun 23, 2003 10.32 10.40 10.11 10.17 1,589,160 -0.13(-1.29%)
Jun 20, 2003 10.25 10.46 10.19 10.30 4,018,800 +0.09(+0.84%)
Jun 19, 2003 10.35 10.36 10.14 10.22 2,463,810 -0.15(-1.46%)
Jun 18, 2003 10.31 10.44 10.20 10.37 2,477,070 +0.10(+0.97%)
Jun 17, 2003 10.24 10.32 10.16 10.27 1,240,830 +0.05(+0.50%)
Jun 16, 2003 9.851 10.23 9.851 10.22 1,946,160 +0.36(+3.66%)
Jun 13, 2003 9.843 9.973 9.735 9.855 1,766,640 +0.04(+0.42%)
Jun 12, 2003 9.912 9.971 9.724 9.814 954,720 -0.10(-0.99%)
Jun 11, 2003 9.608 9.912 9.540 9.912 1,591,710 +0.31(+3.18%)
Jun 10, 2003 9.637 9.671 9.545 9.606 1,435,140 -0.00(-0.02%)
Jun 09, 2003 9.784 9.790 9.565 9.608 1,356,600 -0.14(-1.47%)
Jun 06, 2003 9.922 10.08 9.749 9.751 2,305,200 -0.16(-1.62%)
Jun 05, 2003 9.814 9.971 9.749 9.912 1,777,350 +0.13(+1.34%)
Jun 04, 2003 9.775 9.869 9.720 9.780 2,643,330 +0.04(+0.36%)
Jun 03, 2003 9.571 9.782 9.520 9.745 1,686,570 +0.14(+1.47%)
Jun 02, 2003 9.645 9.702 9.555 9.604 1,752,360 -0.04(-0.37%)
May 30, 2003 9.590 9.704 9.559 9.639 1,218,390 +0.06(+0.61%)
May 29, 2003 9.608 9.704 9.559 9.580 1,308,660 -0.02(-0.16%)
May 28, 2003 9.657 9.704 9.553 9.596 1,793,160 -0.05(-0.57%)
May 27, 2003 9.600 9.694 9.508 9.651 1,772,760 +0.06(+0.65%)
May 23, 2003 9.535 9.604 9.380 9.588 1,505,010 +0.01(+0.10%)
May 22, 2003 9.353 9.647 9.308 9.578 2,776,440 +0.36(+3.94%)
May 21, 2003 9.259 9.265 9.055 9.216 2,476,560 +0.01(+0.11%)
May 20, 2003 9.292 9.318 9.159 9.206 2,227,680 -0.13(-1.43%)
May 19, 2003 9.657 9.706 9.267 9.339 1,999,710 -0.35(-3.60%)
May 16, 2003 9.767 9.796 9.667 9.688 1,851,300 -0.11(-1.10%)
May 15, 2003 9.575 9.804 9.575 9.796 2,321,010 +0.21(+2.17%)
May 14, 2003 9.712 9.720 9.488 9.588 1,208,700 -0.11(-1.11%)
May 13, 2003 9.676 9.804 9.578 9.696 2,234,820 +0.01(+0.14%)
May 12, 2003 9.563 9.706 9.510 9.682 2,774,910 +0.10(+1.08%)
May 09, 2003 9.345 9.637 9.345 9.578 1,857,420 +0.22(+2.30%)
May 08, 2003 9.669 9.676 9.361 9.363 4,053,480 -0.33(-3.45%)
May 07, 2003 9.633 9.855 9.484 9.697 6,241,890 +0.00(+0.05%)
May 06, 2003 9.020 9.718 9.020 9.692 13,079,460 +0.82(+9.21%)
May 05, 2003 8.951 8.976 8.810 8.875 2,660,670 -0.11(-1.26%)
May 02, 2003 8.824 8.992 8.804 8.988 1,800,810 +0.18(+2.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.